7919 野崎印刷紙業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301281291281294,000129
2014-12-261301301301302,000130
2014-12-2512713012612714,000127
2014-12-2412812812612623,000126
2014-12-2212712712612622,000126
2014-12-1912712712612619,000126
2014-12-181261271261278,000127
2014-12-171271271251254,000125
2014-12-161271271271273,000127
2014-12-121271271271272,000127
2014-12-1112812812612820,000128
2014-12-1012812812712715,000127
2014-12-091291291291291,000129
2014-12-081291291291291,000129
2014-12-051281301281307,000130
2014-12-041281291281295,000129
2014-12-0312913012812919,000129
2014-12-021301301291309,000130
2014-12-011301301301303,000130
2014-11-281301301291294,000129
2014-11-271311311301308,000130
2014-11-2612913112913113,000131
2014-11-251291291281297,000129
2014-11-2112712812712841,000128
2014-11-2013313313013031,000130
2014-11-1913013213013110,000131
2014-11-181301301291298,000129
2014-11-171301301281293,000129
2014-11-141281281271273,000127
2014-11-121271281271279,000127
2014-11-111291291291291,000129
2014-11-0713013012812813,000128
2014-11-061281301281307,000130
2014-11-0513013012712810,000128
2014-10-311271301271306,000130
2014-10-291301301281283,000128
2014-10-271301301301302,000130
2014-10-2412812912712810,000128
2014-10-231301301281285,000128
2014-10-2013213213213213,000132
2014-10-171301301291294,000129
2014-10-161281291281294,000129
2014-10-151291291291292,000129
2014-10-141251251251252,000125
2014-10-101281281281284,000128
2014-10-081281281281281,000128
2014-10-061301301301301,000130
2014-10-0213113112913012,000130
2014-10-011331341331335,000133
2014-09-291331331331331,000133
2014-09-261301301301303,000130
2014-09-251321321321327,000132
2014-09-2413113113013010,000130
2014-09-2213113213013021,000130
2014-09-1912813112813143,000131
2014-09-18129152128128144,000128
2014-09-1713113112912913,000129
2014-09-161311311311311,000131
2014-09-111311331311332,000133
2014-09-101321321311313,000131
2014-09-091331331331331,000133
2014-09-081331331331331,000133
2014-09-041321321321321,000132
2014-09-021331331321325,000132
2014-09-011301331301324,000132
2014-08-291311321301327,000132
2014-08-281301301301303,000130
2014-08-271301301301302,000130
2014-08-261291301291305,000130
2014-08-2512713012713016,000130
2014-08-221301301291299,000129
2014-08-2113013012713011,000130
2014-08-2013213213013217,000132
2014-08-191311321311324,000132
2014-08-181291301291294,000129
2014-08-151291301291293,000129
2014-08-141281281271284,000128
2014-08-1312612812612819,000128
2014-08-121291291291292,000129
2014-08-111281281281281,000128
2014-08-081271321271323,000132
2014-08-071291311291312,000131
2014-08-061331331301306,000130
2014-08-041371371371371,000137
2014-08-011351401351407,000140
2014-07-311381381381381,000138
2014-07-301371371371372,000137
2014-07-2913814013713731,000137
2014-07-281361361351353,000135
2014-07-251361361331332,000133
2014-07-241331341331343,000134
2014-07-2213413413413413,000134
2014-07-1813713713113415,000134
2014-07-171381381371377,000137
2014-07-161381381381382,000138
2014-07-151371371361364,000136
2014-07-1413813913813944,000139
2014-07-1113213513213414,000134
2014-07-101341351331358,000135
2014-07-0913613613313312,000133
2014-07-081341341341342,000134
2014-07-0713313413213420,000134
2014-07-0412813012813011,000130
2014-07-0312712712712711,000127
2014-07-021291291291293,000129
2014-07-011281281281282,000128
2014-06-301261261251264,000126
2014-06-271281281261265,000126
2014-06-261281281271273,000127
2014-06-251291291271273,000127
2014-06-241281281281288,000128
2014-06-231271291271294,000129
2014-06-2012812912512641,000126
2014-06-1913113112812919,000129
2014-06-181301301301306,000130
2014-06-171301301291295,000129
2014-06-161291291291291,000129
2014-06-131281291271299,000129
2014-06-111311311311316,000131
2014-06-091301301301301,000130
2014-06-0612813012512918,000129
2014-06-051251271251274,000127
2014-06-041261291261285,000128
2014-06-031261271261276,000127
2014-06-021231231231231,000123
2014-05-301241261241245,000124
2014-05-291231271231273,000127
2014-05-271261261251253,000125
2014-05-261271271271272,000127
2014-05-231241261241262,000126
2014-05-211241261241266,000126
2014-05-2012712712712713,000127
2014-05-191251261251257,000125
2014-05-161261271241275,000127
2014-05-151261261261262,000126
2014-05-141261261261261,000126
2014-05-1312512612212211,000122
2014-05-121241271241259,000125
2014-05-0912612712512515,000125
2014-05-0812912912612638,000126
2014-05-07131140128129176,000129
2014-05-021301311301312,000131
2014-05-011301311301312,000131
2014-04-301321321311313,000131
2014-04-281321341321342,000134
2014-04-251351351321334,000133
2014-04-241311331311338,000133
2014-04-231321341321342,000134
2014-04-221321321321321,000132
2014-04-2113413413213316,000133
2014-04-181331331301335,000133
2014-04-171341341301302,000130
2014-04-1613213413013412,000134
2014-04-151281311281313,000131
2014-04-141291291291291,000129
2014-04-111281311281314,000131
2014-04-101291291291292,000129
2014-04-091301301291297,000129
2014-04-081301301301303,000130
2014-04-071311331311317,000131
2014-04-041311311311311,000131
2014-04-021311341311343,000134
2014-03-311351351351354,000135
2014-03-281331341311346,000134
2014-03-271331331301333,000133
2014-03-2613213312913314,000133
2014-03-251331331301305,000130
2014-03-241311311291319,000131
2014-03-2013613613113121,000131
2014-03-191341371341355,000135
2014-03-181341341341341,000134
2014-03-171361361331339,000133
2014-03-141371371361362,000136
2014-03-1313913913113844,000138
2014-03-121371391371398,000139
2014-03-111401401391394,000139
2014-03-101401401391394,000139
2014-03-071391391391392,000139
2014-03-061381391381393,000139
2014-03-0513914513914029,000140
2014-03-041401431401436,000143
2014-03-031381421381422,000142
2014-02-281381381381381,000138
2014-02-2513914013914010,000140
2014-02-241381381381381,000138
2014-02-211401401401401,000140
2014-02-2013914013814017,000140
2014-02-1914014113914117,000141
2014-02-181421421411412,000141
2014-02-171411411411413,000141
2014-02-141391391381384,000138
2014-02-131391411391414,000141
2014-02-121391391391392,000139
2014-02-101381391381392,000139
2014-02-071371371371371,000137
2014-02-061361371361372,000137
2014-02-051411411371373,000137
2014-02-041351381331379,000137
2014-02-031381401371403,000140
2014-01-311411411401404,000140
2014-01-301441441411445,000144
2014-01-291451491451497,000149
2014-01-281431451431456,000145
2014-01-271441441421436,000143
2014-01-241441441441441,000144
2014-01-231461471461473,000147
2014-01-221481481461468,000146
2014-01-211551551481487,000148
2014-01-2015415415415412,000154
2014-01-1715515515315412,000154
2014-01-1615315615015540,000155
2014-01-1514715314715321,000153
2014-01-1414114814114824,000148
2014-01-1014015113814536,000145
2014-01-091411411391394,000139
2014-01-081381401381404,000140
2014-01-071361361361362,000136

分割・併合履歴 : [1989-03-28]1株→1.03株